Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Luna Innovations Incorporated
(NQ:
LUNA
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
1.990
2.030
1.900
1.970
134,257
-0.01(-0.51%)
Jan 30, 2017
2.000
2.030
1.950
1.980
244,358
+0.03(+1.54%)
Jan 27, 2017
2.230
2.290
1.900
1.950
729,936
-0.32(-14.10%)
Jan 26, 2017
2.000
2.330
1.940
2.270
1,515,973
+0.28(+14.07%)
Jan 25, 2017
1.900
2.000
1.840
1.990
632,941
+0.12(+6.42%)
Jan 24, 2017
1.800
1.980
1.710
1.870
384,415
+0.05(+2.75%)
Jan 23, 2017
1.780
1.850
1.708
1.820
297,827
+0.02(+1.11%)
Jan 20, 2017
1.800
1.800
1.719
1.800
112,432
+0.02(+1.12%)
Jan 19, 2017
1.750
1.870
1.670
1.780
399,841
+0.00(+0.19%)
Jan 18, 2017
1.690
1.900
1.650
1.777
662,943
+0.12(+7.03%)
Jan 17, 2017
1.540
1.670
1.502
1.660
239,570
+0.13(+8.50%)
Jan 13, 2017
1.530
1.530
1.530
0
+0.08(+5.52%)
Jan 12, 2017
1.540
1.560
1.380
1.450
44,349
-0.08(-5.23%)
Jan 11, 2017
1.550
1.560
1.490
1.530
67,633
-0.03(-1.92%)
Jan 10, 2017
1.590
1.590
1.540
1.560
37,646
+0.02(+0.97%)
Jan 09, 2017
1.580
1.600
1.530
1.545
60,292
-0.03(-2.21%)
Jan 06, 2017
1.600
1.650
1.450
1.580
156,342
-0.02(-1.23%)
Jan 05, 2017
1.580
1.638
1.520
1.600
93,169
+0.05(+3.20%)
Jan 04, 2017
1.520
1.620
1.476
1.550
134,738
+0.01(+0.65%)
Jan 03, 2017
1.470
1.570
1.400
1.540
92,653
+0.07(+4.76%)
Dec 30, 2016
1.470
1.470
1.470
0
+0.02(+1.23%)
Dec 29, 2016
1.400
1.530
1.400
1.452
130,163
+0.04(+2.99%)
Dec 28, 2016
1.470
1.490
1.400
1.410
76,752
-0.04(-2.76%)
Dec 27, 2016
1.400
1.490
1.380
1.450
130,023
+0.02(+1.40%)
Dec 23, 2016
1.430
1.430
1.430
0
+0.00(+0.00%)
Dec 22, 2016
1.440
1.440
1.390
1.430
35,991
+0.03(+2.14%)
Dec 21, 2016
1.430
1.480
1.400
1.400
64,791
-0.06(-4.10%)
Dec 20, 2016
1.460
1.490
1.450
1.460
38,376
+0.01(+0.69%)
Dec 19, 2016
1.450
1.460
1.430
1.450
88,205
+0.03(+2.11%)
Dec 16, 2016
1.340
1.470
1.340
1.420
83,252
+0.07(+5.19%)
Dec 15, 2016
1.330
1.380
1.320
1.350
44,122
+0.02(+1.50%)
Dec 14, 2016
1.350
1.380
1.310
1.330
22,232
-0.03(-2.21%)
Dec 13, 2016
1.400
1.400
1.350
1.360
4,689
-0.01(-0.73%)
Dec 12, 2016
1.390
1.400
1.350
1.370
36,241
-0.03(-2.14%)
Dec 09, 2016
1.350
1.400
1.350
1.400
49,189
+0.06(+4.48%)
Dec 08, 2016
1.300
1.380
1.300
1.340
74,402
+0.03(+2.29%)
Dec 07, 2016
1.360
1.360
1.300
1.310
50,776
-0.04(-2.96%)
Dec 06, 2016
1.390
1.390
1.340
1.350
30,223
-0.01(-0.74%)
Dec 05, 2016
1.400
1.400
1.330
1.360
111,914
-0.03(-2.16%)
Dec 02, 2016
1.400
1.450
1.360
1.390
59,363
-0.01(-0.71%)
Dec 01, 2016
1.440
1.450
1.400
1.400
33,701
-0.04(-2.78%)
Nov 30, 2016
1.430
1.450
1.430
1.440
37,849
+0.01(+0.70%)
Nov 29, 2016
1.450
1.470
1.410
1.430
55,854
-0.01(-0.69%)
Nov 28, 2016
1.490
1.490
1.440
1.440
45,084
-0.05(-3.36%)
Nov 25, 2016
1.480
1.490
1.450
1.490
9,232
+0.03(+2.05%)
Nov 23, 2016
1.460
1.460
1.460
0
+0.02(+1.40%)
Nov 22, 2016
1.440
1.470
1.440
1.440
25,428
+0.00(+0.00%)
Nov 21, 2016
1.510
1.510
1.440
1.440
46,787
-0.08(-5.26%)
Nov 18, 2016
1.440
1.530
1.410
1.520
360,488
+0.12(+8.57%)
Nov 17, 2016
1.370
1.450
1.340
1.400
126,073
+0.03(+2.18%)
Nov 16, 2016
1.300
1.390
1.300
1.370
183,197
+0.08(+6.21%)
Nov 15, 2016
1.290
1.310
1.280
1.290
11,360
-0.01(-0.77%)
Nov 14, 2016
1.290
1.310
1.270
1.300
46,828
+0.02(+1.56%)
Nov 11, 2016
1.280
1.310
1.280
1.280
49,198
-0.03(-2.29%)
Nov 10, 2016
1.260
1.327
1.260
1.310
73,331
+0.04(+3.15%)
Nov 09, 2016
1.267
1.311
1.260
1.270
106,482
+0.00(+0.00%)
Nov 08, 2016
1.222
1.270
1.222
1.270
21,479
+0.04(+3.25%)
Nov 07, 2016
1.230
1.266
1.230
1.230
57,480
+0.00(+0.00%)
Nov 04, 2016
1.240
1.280
1.230
1.230
71,671
-0.01(-0.81%)
Nov 03, 2016
1.290
1.290
1.240
1.240
83,881
-0.02(-1.59%)
Nov 02, 2016
1.270
1.290
1.250
1.260
54,976
-0.01(-0.79%)
Nov 01, 2016
1.280
1.290
1.250
1.270
32,139
-0.01(-0.79%)
Oct 31, 2016
1.300
1.300
1.280
1.280
8,066
-0.02(-1.53%)
Oct 28, 2016
1.320
1.330
1.300
1.300
5,590
-0.01(-0.76%)
Oct 27, 2016
1.310
1.320
1.290
1.310
53,091
-0.03(-2.24%)
Oct 26, 2016
1.310
1.340
1.300
1.340
76,091
+0.00(+0.00%)
Oct 25, 2016
1.350
1.350
1.310
1.340
17,999
-0.01(-0.74%)
Oct 24, 2016
1.340
1.350
1.330
1.350
17,134
+0.02(+1.50%)
Oct 21, 2016
1.300
1.390
1.298
1.330
92,136
+0.00(+0.01%)
Oct 20, 2016
1.350
1.350
1.330
1.330
7,397
+0.00(+0.00%)
Oct 19, 2016
1.300
1.343
1.280
1.330
87,359
+0.02(+1.60%)
Oct 18, 2016
1.300
1.332
1.270
1.309
36,918
+0.02(+1.47%)
Oct 17, 2016
1.360
1.360
1.260
1.290
92,258
-0.06(-4.44%)
Oct 14, 2016
1.350
1.380
1.310
1.350
65,096
+0.00(+0.00%)
Oct 13, 2016
1.400
1.400
1.350
1.350
22,797
-0.06(-4.26%)
Oct 12, 2016
1.370
1.410
1.368
1.410
36,151
+0.02(+1.44%)
Oct 11, 2016
1.410
1.480
1.380
1.390
154,178
-0.02(-1.42%)
Oct 10, 2016
1.400
1.450
1.400
1.410
19,500
-0.02(-1.40%)
Oct 07, 2016
1.440
1.470
1.420
1.430
66,490
+0.02(+1.42%)
Oct 06, 2016
1.420
1.440
1.410
1.410
13,537
-0.01(-0.70%)
Oct 05, 2016
1.420
1.450
1.360
1.420
101,391
+0.00(+0.00%)
Oct 04, 2016
1.470
1.490
1.390
1.420
68,761
-0.04(-2.74%)
Oct 03, 2016
1.430
1.470
1.420
1.460
50,907
+0.05(+3.55%)
Sep 30, 2016
1.440
1.490
1.410
1.410
32,195
+0.01(+0.71%)
Sep 29, 2016
1.460
1.460
1.380
1.400
58,160
-0.07(-4.76%)
Sep 28, 2016
1.490
1.540
1.450
1.470
20,489
-0.02(-1.34%)
Sep 27, 2016
1.480
1.520
1.470
1.490
33,877
+0.04(+2.76%)
Sep 26, 2016
1.500
1.540
1.440
1.450
86,173
-0.08(-5.23%)
Sep 23, 2016
1.550
1.570
1.490
1.530
97,250
-0.03(-1.92%)
Sep 22, 2016
1.500
1.690
1.494
1.560
505,604
+0.06(+4.00%)
Sep 21, 2016
1.420
1.500
1.420
1.500
43,979
+0.08(+5.63%)
Sep 20, 2016
1.480
1.480
1.420
1.420
58,040
-0.06(-4.05%)
Sep 19, 2016
1.440
1.480
1.402
1.480
51,523
+0.03(+2.07%)
Sep 16, 2016
1.450
1.470
1.380
1.450
242,366
+0.00(+0.00%)
Sep 15, 2016
1.440
1.540
1.440
1.450
178,750
+0.02(+1.40%)
Sep 14, 2016
1.450
1.500
1.430
1.430
152,328
-0.01(-0.69%)
Sep 13, 2016
1.390
1.670
1.370
1.440
1,259,008
+0.07(+5.11%)
Sep 12, 2016
1.336
1.410
1.336
1.370
114,281
+0.01(+0.74%)
Sep 09, 2016
1.340
1.410
1.310
1.360
189,950
+0.01(+0.74%)
Sep 08, 2016
1.260
1.400
1.260
1.350
294,870
+0.09(+7.14%)
Sep 07, 2016
1.180
1.290
1.180
1.260
269,704
+0.07(+5.88%)
Sep 06, 2016
1.150
1.250
1.150
1.190
61,158
+0.05(+4.39%)
Sep 02, 2016
1.180
1.140
1.140
1.140
29,800
-0.05(-4.28%)
Sep 01, 2016
1.200
1.210
1.170
1.191
39,489
-0.01(-0.75%)
Aug 31, 2016
1.250
1.250
1.200
1.200
64,820
-0.04(-3.23%)
Aug 30, 2016
1.190
1.290
1.190
1.240
150,523
+0.03(+2.07%)
Aug 29, 2016
1.180
1.240
1.176
1.215
75,095
+0.02(+2.08%)
Aug 26, 2016
1.210
1.220
1.160
1.190
65,087
-0.01(-0.83%)
Aug 25, 2016
1.160
1.250
1.160
1.200
69,181
+0.03(+2.35%)
Aug 24, 2016
1.190
1.230
1.170
1.173
88,793
-0.03(-2.29%)
Aug 23, 2016
1.160
1.200
1.132
1.200
62,527
+0.05(+4.35%)
Aug 22, 2016
1.130
1.160
1.100
1.150
57,866
+0.03(+2.68%)
Aug 19, 2016
1.120
1.170
1.120
1.120
92,528
+0.01(+0.90%)
Aug 18, 2016
1.100
1.140
1.090
1.110
73,028
+0.02(+1.83%)
Aug 17, 2016
1.120
1.160
1.080
1.090
280,518
-0.04(-3.54%)
Aug 16, 2016
1.220
1.220
1.130
1.130
143,889
-0.08(-6.61%)
Aug 15, 2016
1.200
1.230
1.200
1.210
102,970
+0.01(+0.83%)
Aug 12, 2016
1.250
1.256
1.110
1.200
335,860
+0.02(+1.69%)
Aug 11, 2016
1.270
1.280
1.130
1.180
439,591
-0.11(-8.53%)
Aug 10, 2016
1.400
1.450
1.160
1.290
788,444
-0.21(-14.00%)
Aug 09, 2016
1.400
1.500
1.400
1.500
190,588
+0.11(+7.91%)
Aug 08, 2016
1.390
1.450
1.390
1.390
71,994
+0.00(+0.00%)
Aug 05, 2016
1.370
1.400
1.340
1.390
75,764
+0.03(+2.21%)
Aug 04, 2016
1.350
1.380
1.320
1.360
43,555
+0.02(+1.49%)
Aug 03, 2016
1.360
1.390
1.330
1.340
46,249
-0.01(-0.74%)
Aug 02, 2016
1.300
1.390
1.300
1.350
49,106
+0.02(+1.50%)
Aug 01, 2016
1.310
1.370
1.300
1.330
65,610
+0.02(+1.53%)
Jul 29, 2016
1.320
1.379
1.300
1.310
13,058
-0.02(-1.50%)
Jul 28, 2016
1.360
1.380
1.330
1.330
30,772
-0.02(-1.48%)
Jul 27, 2016
1.400
1.450
1.340
1.350
68,433
-0.03(-2.17%)
Jul 26, 2016
1.380
1.420
1.347
1.380
57,594
+0.02(+1.47%)
Jul 25, 2016
1.410
1.410
1.320
1.360
81,112
-0.04(-2.86%)
Jul 22, 2016
1.410
1.410
1.310
1.400
22,265
+0.02(+1.45%)
Jul 21, 2016
1.440
1.450
1.300
1.380
75,943
-0.05(-3.50%)
Jul 20, 2016
1.390
1.489
1.390
1.430
126,069
+0.05(+3.62%)
Jul 19, 2016
1.410
1.470
1.370
1.380
332,137
+0.01(+0.73%)
Jul 18, 2016
1.310
1.610
1.310
1.370
617,470
+0.07(+5.38%)
Jul 15, 2016
1.260
1.320
1.240
1.300
39,567
+0.05(+4.00%)
Jul 14, 2016
1.240
1.260
1.240
1.250
24,624
+0.01(+0.81%)
Jul 13, 2016
1.260
1.260
1.220
1.240
19,402
-0.01(-0.80%)
Jul 12, 2016
1.180
1.300
1.180
1.250
50,101
+0.01(+0.81%)
Jul 11, 2016
1.220
1.240
1.190
1.240
29,910
+0.03(+2.48%)
Jul 08, 2016
1.220
1.250
1.180
1.210
34,067
-0.01(-0.82%)
Jul 07, 2016
1.200
1.240
1.191
1.220
30,131
+0.02(+1.66%)
Jul 05, 2016
1.210
1.250
1.180
1.200
16,052
-0.04(-3.22%)
Jul 01, 2016
1.250
1.240
1.240
1.240
23,700
+0.00(+0.00%)
Jun 30, 2016
1.230
1.290
1.200
1.240
30,123
+0.04(+3.33%)
Jun 29, 2016
1.250
1.290
1.190
1.200
49,141
-0.02(-1.64%)
Jun 28, 2016
1.150
1.260
1.150
1.220
69,938
+0.09(+7.96%)
Jun 27, 2016
1.240
1.270
1.120
1.130
90,497
-0.12(-9.60%)
Jun 24, 2016
1.160
1.250
1.150
1.250
75,606
+0.05(+4.17%)
Jun 23, 2016
1.250
1.290
1.200
1.200
72,063
-0.05(-4.00%)
Jun 22, 2016
1.160
1.320
1.160
1.250
149,744
+0.10(+8.70%)
Jun 21, 2016
1.200
1.210
1.150
1.150
21,582
-0.05(-4.17%)
Jun 20, 2016
1.180
1.230
1.160
1.200
60,611
+0.02(+1.69%)
Jun 17, 2016
1.270
1.270
1.180
1.180
83,892
-0.04(-3.28%)
Jun 16, 2016
1.250
1.270
1.170
1.220
198,077
-0.02(-1.37%)
Jun 15, 2016
1.180
1.240
1.150
1.237
115,450
+0.06(+4.82%)
Jun 14, 2016
1.110
1.230
1.110
1.180
97,927
+0.06(+5.36%)
Jun 13, 2016
1.170
1.170
1.100
1.120
37,547
-0.03(-2.61%)
Jun 10, 2016
1.100
1.170
1.100
1.150
77,342
+0.02(+1.77%)
Jun 09, 2016
1.090
1.140
1.090
1.130
36,407
+0.04(+3.67%)
Jun 08, 2016
1.080
1.140
1.080
1.090
6,135
-0.02(-1.80%)
Jun 07, 2016
1.140
1.140
1.090
1.110
10,887
-0.03(-2.63%)
Jun 06, 2016
1.130
1.150
1.100
1.140
56,319
-0.01(-0.87%)
Jun 03, 2016
1.100
1.150
1.080
1.150
72,438
+0.07(+6.48%)
Jun 02, 2016
1.073
1.110
1.070
1.080
44,886
+0.00(+0.00%)
Jun 01, 2016
1.080
1.090
1.070
1.080
38,173
-0.01(-0.92%)
May 31, 2016
1.040
1.110
1.040
1.090
37,661
+0.05(+4.81%)
May 27, 2016
1.070
1.040
1.040
1.040
34,300
-0.05(-4.59%)
May 26, 2016
1.080
1.100
1.080
1.090
61,746
+0.01(+0.93%)
May 25, 2016
1.060
1.100
1.050
1.080
89,456
+0.00(+0.00%)
May 24, 2016
1.060
1.110
1.060
1.080
47,235
+0.01(+0.93%)
May 23, 2016
1.048
1.080
1.040
1.070
50,337
+0.03(+2.88%)
May 20, 2016
1.060
1.070
1.040
1.040
25,237
-0.02(-1.79%)
May 19, 2016
1.040
1.070
1.040
1.059
24,553
+0.02(+1.83%)
May 18, 2016
1.100
1.110
1.030
1.040
27,958
-0.08(-7.14%)
May 17, 2016
1.050
1.120
1.000
1.120
93,412
+0.08(+7.68%)
May 16, 2016
1.070
1.100
1.040
1.040
81,517
-0.01(-0.94%)
May 13, 2016
1.050
1.130
1.030
1.050
75,681
+0.01(+0.96%)
May 12, 2016
1.041
1.120
1.040
1.040
182,980
-0.02(-1.89%)
May 11, 2016
1.000
1.060
1.000
1.060
172,561
+0.02(+1.92%)
May 10, 2016
1.010
1.070
1.010
1.040
67,620
+0.01(+0.97%)
May 09, 2016
1.060
1.060
1.030
1.030
15,829
+0.00(+0.00%)
May 06, 2016
1.060
1.060
1.030
1.030
68,337
-0.03(-2.83%)
May 05, 2016
1.060
1.070
1.050
1.060
121,167
+0.02(+1.92%)
May 04, 2016
1.030
1.070
1.020
1.040
134,988
+0.01(+0.97%)
May 03, 2016
1.010
1.040
0.9901
1.030
43,807
+0.05(+5.10%)
May 02, 2016
1.010
1.010
0.9800
0.9800
137,576
-0.03(-2.97%)
Apr 29, 2016
1.050
1.050
0.9700
1.010
69,069
-0.04(-3.81%)
Apr 28, 2016
1.010
1.060
1.010
1.050
72,939
+0.02(+1.94%)
Apr 27, 2016
1.070
1.070
1.010
1.030
147,266
-0.04(-3.74%)
Apr 26, 2016
1.070
1.070
1.020
1.070
14,563
+0.02(+1.90%)
Apr 25, 2016
1.070
1.093
1.050
1.050
87,370
-0.02(-1.87%)
Apr 22, 2016
1.090
1.090
1.070
1.070
33,814
-0.00(-0.47%)
Apr 21, 2016
1.080
1.100
1.070
1.075
13,514
-0.01(-0.46%)
Apr 20, 2016
1.050
1.080
1.050
1.080
45,089
+0.02(+1.89%)
Apr 19, 2016
1.080
1.080
1.050
1.060
9,471
+0.00(+0.00%)
Apr 18, 2016
1.060
1.080
1.060
1.060
27,363
+0.00(+0.00%)
Apr 15, 2016
1.100
1.100
1.060
1.060
17,382
-0.04(-3.64%)
Apr 14, 2016
1.090
1.110
1.080
1.100
35,539
+0.02(+1.85%)
Apr 13, 2016
1.080
1.110
1.080
1.080
35,116
-0.01(-0.93%)
Apr 12, 2016
1.090
1.102
1.090
1.090
2,833
+0.00(+0.00%)
Apr 11, 2016
1.100
1.120
1.060
1.090
105,126
-0.02(-1.78%)
Apr 08, 2016
1.100
1.130
1.080
1.110
88,339
+0.04(+3.73%)
Apr 07, 2016
1.100
1.100
1.068
1.070
25,936
+0.00(+0.00%)
Apr 06, 2016
1.100
1.100
1.070
1.070
68,693
-0.01(-0.93%)
Apr 05, 2016
1.070
1.115
1.070
1.080
71,309
-0.01(-0.92%)
Apr 04, 2016
1.050
1.140
1.050
1.090
18,305
+0.02(+1.87%)
Apr 01, 2016
1.040
1.100
1.040
1.070
45,411
+0.02(+1.90%)
Mar 31, 2016
1.140
1.140
1.050
1.050
125,208
-0.07(-6.25%)
Mar 30, 2016
1.140
1.140
1.110
1.120
52,578
-0.01(-0.88%)
Mar 29, 2016
1.120
1.147
1.100
1.130
40,256
-0.02(-1.74%)
Mar 28, 2016
1.180
1.210
1.100
1.150
193,332
-0.03(-2.38%)
Mar 24, 2016
1.160
1.178
1.178
1.178
117,100
+0.01(+0.68%)
Mar 23, 2016
1.130
1.250
1.090
1.170
1,194,478
+0.17(+17.00%)
Mar 22, 2016
1.050
1.050
0.9618
1.000
97,091
-0.05(-4.76%)
Mar 21, 2016
1.000
1.050
1.000
1.050
88,736
+0.06(+6.06%)
Mar 18, 2016
0.9700
1.020
0.9594
0.9900
88,159
+0.02(+2.06%)
Mar 17, 2016
0.9800
0.9800
0.9500
0.9700
24,542
+0.00(+0.00%)
Mar 16, 2016
0.9350
0.9800
0.9000
0.9700
25,767
+0.06(+6.58%)
Mar 15, 2016
0.9300
0.9500
0.8702
0.9101
42,424
-0.04(-4.20%)
Mar 14, 2016
0.9200
0.9799
0.9200
0.9500
35,568
+0.00(+0.00%)
Mar 11, 2016
0.9398
0.9700
0.8901
0.9500
137,604
+0.07(+7.95%)
Mar 10, 2016
0.9199
0.9200
0.8601
0.8800
11,185
-0.03(-3.30%)
Mar 09, 2016
0.9481
0.9481
0.8700
0.9100
63,723
+0.03(+3.41%)
Mar 08, 2016
0.8800
0.9100
0.8800
0.8800
49,400
-0.02(-2.22%)
Mar 07, 2016
0.8996
0.9450
0.8810
0.9000
151,130
+0.02(+1.96%)
Mar 04, 2016
0.8981
0.9250
0.8810
0.8827
103,453
+0.01(+1.11%)
Mar 03, 2016
0.9300
0.9300
0.8730
0.8730
154,858
-0.02(-2.46%)
Mar 02, 2016
0.9020
0.9500
0.8950
0.8950
155,205
-0.03(-2.72%)
Mar 01, 2016
0.8730
0.9500
0.8730
0.9200
1,038,758
+0.02(+2.22%)
Feb 29, 2016
0.8900
0.9400
0.8888
0.9000
95,162
-0.02(-2.17%)
Feb 26, 2016
1.010
1.030
0.9000
0.9200
87,352
-0.05(-5.15%)
Feb 25, 2016
0.9800
1.012
0.9200
0.9700
172,631
-0.03(-3.00%)
Feb 24, 2016
0.9800
1.006
0.9521
1.000
10,667
+0.01(+1.01%)
Feb 23, 2016
1.050
1.080
0.9800
0.9900
33,242
-0.03(-2.54%)
Feb 22, 2016
0.9100
1.030
0.9100
1.016
158,304
+0.11(+11.63%)
Feb 19, 2016
0.9199
0.9900
0.9100
0.9100
61,249
+0.01(+1.00%)
Feb 18, 2016
0.8953
0.9100
0.8820
0.9010
22,140
+0.00(+0.11%)
Feb 17, 2016
0.8800
0.9000
0.8500
0.9000
26,079
+0.06(+7.14%)
Feb 16, 2016
0.7700
0.8800
0.7401
0.8400
59,153
-0.02(-2.33%)
Feb 12, 2016
0.8600
0.8600
0.8600
0.8600
54,700
+0.02(+2.38%)
Feb 11, 2016
0.8500
0.8650
0.8103
0.8400
10,550
-0.01(-1.16%)
Feb 10, 2016
0.8600
0.8700
0.8200
0.8499
60,094
-0.03(-2.92%)
Feb 09, 2016
0.8900
0.9000
0.8500
0.8755
15,837
-0.00(-0.51%)
Feb 08, 2016
0.9000
0.9200
0.8600
0.8800
15,457
-0.06(-6.69%)
Feb 05, 2016
0.8600
0.9500
0.8600
0.9431
22,923
+0.07(+8.40%)
Feb 04, 2016
0.8700
0.9200
0.8601
0.8700
76,341
-0.03(-3.33%)
Feb 03, 2016
0.9100
0.9100
0.8800
0.9000
40,122
-0.01(-0.88%)
Feb 02, 2016
0.9280
0.9300
0.8800
0.9080
18,674
-0.01(-1.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.